Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5787 0.6975 0.5787 0.5812 343,400 +0.01(+2.11%)
Mar 30, 2020 0.5800 0.7753 0.5500 0.5692 648,933 -0.01(-1.86%)
Mar 27, 2020 0.6790 0.8850 0.5620 0.5800 862,900 -0.05(-7.48%)
Mar 26, 2020 0.5890 0.9500 0.5700 0.6269 953,532 +0.09(+17.07%)
Mar 25, 2020 0.4748 0.7200 0.4655 0.5355 414,796 +0.09(+20.77%)
Mar 24, 2020 0.4500 0.6000 0.4335 0.4434 520,719 +0.08(+22.89%)
Mar 23, 2020 0.4950 0.5174 0.3608 0.3608 432,574 -0.09(-19.82%)
Mar 20, 2020 0.7000 0.7300 0.4500 0.4500 402,400 -0.18(-28.57%)
Mar 19, 2020 0.3680 0.8300 0.3680 0.6300 719,325 +0.28(+80.00%)
Mar 18, 2020 0.3600 0.4400 0.3500 0.3500 380,548 +0.00(+0.00%)
Mar 17, 2020 0.5773 0.6751 0.3500 0.3500 1,924,188 -0.25(-41.43%)
Mar 16, 2020 0.8024 0.8024 0.5610 0.5976 667,737 -0.27(-31.48%)
Mar 13, 2020 0.9357 0.9400 0.8500 0.8721 180,200 +0.01(+0.66%)
Mar 12, 2020 1.020 1.030 0.8301 0.8664 429,174 -0.22(-20.51%)
Mar 11, 2020 1.010 1.117 1.000 1.090 209,659 -0.07(-6.03%)
Mar 10, 2020 1.250 1.280 1.060 1.160 374,082 -0.07(-5.69%)
Mar 09, 2020 1.590 1.590 1.230 1.230 490,067 -0.42(-25.45%)
Mar 06, 2020 1.660 1.760 1.630 1.650 164,700 -0.05(-2.94%)
Mar 05, 2020 1.760 1.775 1.700 1.700 21,532 -0.05(-2.86%)
Mar 04, 2020 1.740 1.780 1.700 1.750 37,018 +0.01(+0.57%)
Mar 03, 2020 1.760 1.790 1.680 1.740 135,007 -0.02(-1.14%)
Mar 02, 2020 1.620 1.800 1.620 1.760 152,222 +0.10(+6.02%)
Feb 28, 2020 1.770 1.811 1.580 1.660 413,300 -0.18(-9.78%)
Feb 27, 2020 1.960 2.000 1.810 1.840 170,579 -0.19(-9.36%)
Feb 26, 2020 1.990 2.070 1.990 2.030 84,907 +0.00(+0.00%)
Feb 25, 2020 2.010 2.030 1.950 2.030 282,666 +0.01(+0.50%)
Feb 24, 2020 2.020 2.060 2.010 2.020 49,096 -0.03(-1.46%)
Feb 21, 2020 2.080 2.080 2.050 2.050 69,600 -0.03(-1.44%)
Feb 20, 2020 2.080 2.085 2.050 2.080 91,415 +0.00(+0.00%)
Feb 19, 2020 2.070 2.100 2.020 2.080 145,732 +0.03(+1.46%)
Feb 18, 2020 2.120 2.145 2.050 2.050 61,478 -0.07(-3.30%)
Feb 14, 2020 2.120 2.170 2.040 2.120 172,200 +0.01(+0.47%)
Feb 13, 2020 2.140 2.170 2.100 2.110 61,427 -0.04(-1.86%)
Feb 12, 2020 2.110 2.170 2.070 2.150 180,612 +0.05(+2.38%)
Feb 11, 2020 2.180 2.200 2.079 2.100 240,200 +0.00(+0.00%)
Feb 10, 2020 2.010 2.100 2.010 2.100 57,610 +0.06(+2.94%)
Feb 07, 2020 2.080 2.097 2.040 2.040 28,300 -0.06(-2.86%)
Feb 06, 2020 2.090 2.110 2.073 2.100 96,809 +0.00(+0.00%)
Feb 05, 2020 2.090 2.140 2.080 2.100 222,388 +0.01(+0.48%)
Feb 04, 2020 2.160 2.180 2.040 2.090 219,740 -0.06(-2.79%)
Feb 03, 2020 2.150 2.150 2.120 2.150 30,122 +0.00(+0.00%)
Jan 31, 2020 2.160 2.171 2.125 2.150 91,400 -0.03(-1.38%)
Jan 30, 2020 2.160 2.200 2.150 2.180 139,936 +0.02(+0.93%)
Jan 29, 2020 2.140 2.160 2.112 2.160 39,898 +0.00(+0.00%)
Jan 28, 2020 2.130 2.165 2.110 2.160 52,358 +0.00(+0.00%)
Jan 27, 2020 2.120 2.165 2.111 2.160 97,131 -0.02(-0.92%)
Jan 24, 2020 2.200 2.200 2.170 2.180 44,000 -0.01(-0.46%)
Jan 23, 2020 2.190 2.200 2.170 2.190 205,903 +0.00(+0.00%)
Jan 22, 2020 2.180 2.200 2.160 2.190 201,653 +0.00(+0.00%)
Jan 21, 2020 2.200 2.210 2.170 2.190 90,639 -0.02(-0.90%)
Jan 17, 2020 2.190 2.220 2.190 2.210 104,200 +0.02(+0.91%)
Jan 16, 2020 2.190 2.240 2.170 2.190 223,843 -0.06(-2.67%)
Jan 15, 2020 2.220 2.260 2.200 2.250 129,130 +0.02(+0.90%)
Jan 14, 2020 2.220 2.250 2.220 2.230 43,641 +0.01(+0.45%)
Jan 13, 2020 2.210 2.230 2.200 2.220 43,421 +0.01(+0.45%)
Jan 10, 2020 2.180 2.240 2.170 2.210 76,400 +0.02(+0.91%)
Jan 09, 2020 2.210 2.210 2.170 2.190 102,552 +0.00(+0.00%)
Jan 08, 2020 2.160 2.230 2.160 2.190 81,837 +0.04(+1.86%)
Jan 07, 2020 2.150 2.190 2.140 2.150 112,275 +0.00(+0.00%)
Jan 06, 2020 2.140 2.200 2.110 2.150 178,278 +0.00(+0.00%)
Jan 03, 2020 2.160 2.180 2.140 2.150 76,400 -0.02(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.